SOBR Safe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.70	0.77	0.69	0.77	-	7.18%	122,457
Mar 4, 2026	0.70	0.75	0.67	0.72	0.72	2.78%	115,158
Mar 3, 2026	0.71	0.76	0.69	0.70	0.70	-4.31%	115,744
Mar 2, 2026	0.71	0.74	0.69	0.73	0.73	-0.48%	119,572
Feb 27, 2026	0.80	0.80	0.73	0.73	0.73	-10.27%	142,555
Feb 26, 2026	0.84	0.84	0.75	0.82	0.82	0.99%	210,935
Feb 25, 2026	0.74	0.86	0.72	0.81	0.81	8.00%	504,335
Feb 24, 2026	0.76	0.77	0.74	0.75	0.75	1.93%	96,903
Feb 23, 2026	0.76	0.76	0.66	0.74	0.74	-4.06%	268,858
Feb 20, 2026	0.82	0.82	0.76	0.77	0.77	-4.73%	61,670
Feb 19, 2026	0.82	0.82	0.77	0.81	0.81	2.42%	57,134
Feb 18, 2026	0.83	0.88	0.77	0.79	0.79	2.09%	391,137
Feb 17, 2026	0.80	0.83	0.75	0.77	0.77	-1.56%	77,413
Feb 13, 2026	0.78	0.83	0.77	0.78	0.78	-2.29%	52,825
Feb 12, 2026	0.85	0.85	0.79	0.80	0.80	-4.43%	67,290
Feb 11, 2026	0.88	0.90	0.82	0.84	0.84	-4.13%	57,809
Feb 10, 2026	0.89	0.91	0.85	0.87	0.87	-0.34%	50,870
Feb 9, 2026	0.87	0.90	0.84	0.88	0.88	0.71%	102,470
Feb 6, 2026	0.85	1.02	0.83	0.87	0.87	0.05%	513,065
Feb 5, 2026	0.92	0.92	0.85	0.87	0.87	-4.41%	111,893
Feb 4, 2026	1.00	1.03	0.90	0.91	0.91	-9.89%	177,880
Feb 3, 2026	1.27	1.27	1.00	1.01	1.01	-24.06%	576,613
Feb 2, 2026	1.29	1.48	1.24	1.33	1.33	3.10%	576,308
Jan 30, 2026	1.17	1.32	1.13	1.29	1.29	8.40%	211,003
Jan 29, 2026	1.24	1.25	1.18	1.19	1.19	-6.30%	107,187
Jan 28, 2026	1.30	1.31	1.21	1.27	1.27	-3.05%	124,559
Jan 27, 2026	1.40	1.42	1.23	1.31	1.31	-8.39%	255,194
Jan 26, 2026	1.51	1.57	1.37	1.43	1.43	-5.30%	181,507
Jan 23, 2026	1.69	1.71	1.48	1.51	1.51	-10.12%	232,521
Jan 22, 2026	1.92	2.17	1.58	1.68	1.68	-21.13%	961,587
Jan 21, 2026	2.00	2.16	1.94	2.13	2.13	4.41%	382,810
Jan 20, 2026	1.90	2.22	1.83	2.04	2.04	6.25%	151,796
Jan 16, 2026	1.83	1.92	1.78	1.92	1.92	2.67%	85,865
Jan 15, 2026	1.78	1.87	1.75	1.87	1.87	2.75%	54,397
Jan 14, 2026	1.69	1.82	1.69	1.82	1.82	5.81%	54,430
Jan 13, 2026	1.65	1.73	1.61	1.72	1.72	3.61%	95,439
Jan 12, 2026	1.79	1.81	1.61	1.66	1.66	-6.21%	81,429
Jan 9, 2026	2.09	2.22	1.72	1.77	1.77	-15.31%	152,268
Jan 8, 2026	2.13	2.26	2.09	2.09	2.09	-5.00%	129,958
Jan 7, 2026	2.21	2.28	2.09	2.20	2.20	-2.65%	124,328
Jan 6, 2026	2.17	2.40	2.13	2.26	2.26	6.10%	241,826
Jan 5, 2026	2.08	2.19	2.08	2.13	2.13	1.43%	153,125
Jan 2, 2026	2.11	2.21	2.05	2.10	2.10	-1.87%	301,301
Dec 31, 2025	2.21	2.34	2.13	2.14	2.14	0.94%	393,059
Dec 30, 2025	2.24	2.56	2.10	2.12	2.12	-10.92%	1,133,771
Dec 29, 2025	2.15	2.44	2.15	2.38	2.38	8.18%	1,573,045
Dec 26, 2025	2.16	2.30	2.01	2.20	2.20	-7.17%	2,750,852
Dec 24, 2025	1.94	2.95	1.94	2.37	2.37	82.31%	140,636,406
Dec 23, 2025	1.37	1.38	1.29	1.30	1.30	-2.99%	20,803
Dec 22, 2025	1.34	1.43	1.34	1.34	1.34	0.75%	26,031